35,130€
2,00%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kurita Water Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 35,05 | 35,39 | 34,95 | 35,17 | 2,12% | - |
| 15.12.2025 | 35,96 | 35,96 | 34,02 | 34,44 | -4,33% | 857,00 |
| 12.12.2025 | 36,22 | 36,22 | 36,00 | 36,00 | -1,04% | 239,00 |
| 11.12.2025 | 36,12 | 36,38 | 36,12 | 36,38 | 0,11% | 68,00 |
| 10.12.2025 | 35,94 | 36,34 | 35,84 | 36,34 | 0,44% | 3.391,00 |
| 09.12.2025 | 35,98 | 36,18 | 35,88 | 36,18 | -0,99% | 664,00 |
| 08.12.2025 | 37,26 | 37,26 | 36,54 | 36,54 | 0,77% | 336,00 |
| 05.12.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 0,72% | 13,00 |
| 04.12.2025 | 35,98 | 36,04 | 35,98 | 36,00 | 3,51% | 250,00 |
| 03.12.2025 | 34,82 | 34,82 | 34,70 | 34,78 | 2,35% | 173,00 |
| 02.12.2025 | 33,92 | 33,98 | 33,92 | 33,98 | 1,13% | 369,00 |
| 01.12.2025 | 34,10 | 34,44 | 33,40 | 33,60 | -2,61% | 4.330,00 |
| 28.11.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 2,07% | 25,00 |
| 27.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,65% | 500,00 |
| 26.11.2025 | 34,74 | 34,74 | 34,02 | 34,02 | 1,07% | 312,00 |
| 25.11.2025 | 33,76 | 33,76 | 33,66 | 33,66 | -0,71% | 290,00 |
| 24.11.2025 | 33,96 | 33,96 | 33,90 | 33,90 | 0,00% | 29,00 |
| 21.11.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,99% | 1,00 |
| 20.11.2025 | 33,86 | 34,24 | 33,86 | 34,24 | 1,06% | 527,00 |
| 19.11.2025 | 33,70 | 33,88 | 33,70 | 33,88 | -0,35% | 2,00 |
| 18.11.2025 | 33,90 | 34,26 | 33,90 | 34,00 | -3,68% | 150,00 |
| 17.11.2025 | 35,94 | 36,24 | 35,30 | 35,30 | -1,12% | 360,00 |
| 14.11.2025 | 35,52 | 35,70 | 35,52 | 35,70 | 2,82% | 563,00 |
| 13.11.2025 | 35,44 | 35,78 | 34,72 | 34,72 | 0,23% | 1.098,00 |
| 12.11.2025 | 35,82 | 35,96 | 34,64 | 34,64 | -1,93% | 472,00 |
| 11.11.2025 | 35,64 | 35,64 | 35,30 | 35,32 | -3,66% | 900,00 |
| 10.11.2025 | 35,50 | 36,66 | 35,34 | 36,66 | 14,56% | 1.367,00 |
| 07.11.2025 | 32,52 | 32,74 | 32,00 | 32,00 | 0,82% | 1.003,00 |
| 06.11.2025 | 32,14 | 32,14 | 31,74 | 31,74 | -0,75% | 71,00 |
| 05.11.2025 | 31,94 | 31,98 | 31,64 | 31,98 | -1,72% | 113,00 |
| 04.11.2025 | 32,98 | 32,98 | 32,50 | 32,54 | -1,33% | 861,00 |
| 03.11.2025 | 32,92 | 33,28 | 32,92 | 32,98 | 1,29% | 271,00 |
| 31.10.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -0,49% | 33,00 |
| 30.10.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 2,51% | 14,00 |
| 29.10.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -3,21% | 33,00 |
| 28.10.2025 | 32,44 | 32,98 | 32,44 | 32,98 | 0,49% | 164,00 |
| 27.10.2025 | 33,30 | 33,30 | 32,82 | 32,82 | -2,03% | 1.506,00 |
| 24.10.2025 | 32,54 | 33,50 | 32,54 | 33,50 | 3,78% | 1.553,00 |
| 23.10.2025 | 32,88 | 32,88 | 32,28 | 32,28 | 2,09% | 559,00 |
| 22.10.2025 | 31,78 | 31,92 | 31,56 | 31,62 | 0,89% | 1.905,00 |
| 21.10.2025 | 31,54 | 31,54 | 31,02 | 31,34 | 0,06% | 194,00 |
| 20.10.2025 | 30,88 | 31,54 | 30,88 | 31,32 | 1,62% | 1.035,00 |
| 17.10.2025 | 30,30 | 30,82 | 29,94 | 30,82 | 2,32% | 624,00 |
| 16.10.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -2,14% | 282,00 |
| 15.10.2025 | 30,40 | 30,78 | 30,40 | 30,78 | 5,12% | 555,00 |
| 14.10.2025 | 29,52 | 29,64 | 28,94 | 29,28 | -5,73% | 918,00 |
| 13.10.2025 | 30,16 | 31,06 | 30,16 | 31,06 | 3,19% | 280,00 |
| 10.10.2025 | 30,70 | 30,70 | 30,10 | 30,10 | -2,65% | 253,00 |
| 09.10.2025 | 30,96 | 30,96 | 30,92 | 30,92 | 6,84% | 113,00 |
| 08.10.2025 | 29,32 | 29,32 | 28,94 | 28,94 | -2,03% | 545,00 |
| 07.10.2025 | 29,74 | 29,76 | 29,30 | 29,54 | -2,83% | 419,00 |
| 06.10.2025 | 29,46 | 30,50 | 29,32 | 30,40 | 4,18% | 1.359,00 |
| 03.10.2025 | 28,90 | 29,18 | 28,82 | 29,18 | 1,32% | 52,00 |
| 02.10.2025 | 28,64 | 28,92 | 28,62 | 28,80 | -0,48% | 632,00 |
| 01.10.2025 | 28,80 | 28,94 | 28,42 | 28,94 | 1,05% | 460,00 |
| 30.09.2025 | 28,72 | 28,72 | 28,60 | 28,64 | -0,83% | 113,00 |
| 29.09.2025 | 28,80 | 29,12 | 28,78 | 28,88 | -1,57% | 559,00 |
| 26.09.2025 | 29,50 | 29,50 | 29,26 | 29,34 | -1,21% | 134,00 |
| 25.09.2025 | 29,44 | 29,76 | 29,34 | 29,70 | 0,00% | 210,00 |
| 24.09.2025 | 29,64 | 29,70 | 29,64 | 29,70 | -1,33% | 72,00 |
| 23.09.2025 | 29,94 | 30,10 | 29,94 | 30,10 | 1,01% | 127,00 |
| 22.09.2025 | 29,82 | 29,82 | 29,44 | 29,80 | -2,30% | 173,00 |
| 18.09.2025 | 29,94 | 30,50 | 29,90 | 30,50 | 3,11% | 352,00 |
| 17.09.2025 | 29,56 | 29,58 | 29,56 | 29,58 | -0,47% | 153,00 |
| 16.09.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,54% | 15,00 |
| 15.09.2025 | 29,98 | 29,98 | 29,56 | 29,56 | -1,92% | 48,00 |
| 10.09.2025 | 30,24 | 30,46 | 30,14 | 30,14 | 0,47% | 457,00 |
| 09.09.2025 | 30,02 | 30,02 | 30,00 | 30,00 | -0,46% | 67,00 |
| 08.09.2025 | 30,04 | 30,14 | 30,04 | 30,14 | 1,62% | 40,00 |
| 05.09.2025 | 29,64 | 29,66 | 29,64 | 29,66 | 2,13% | 95,00 |
| 04.09.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -1,56% | 200,00 |
| 03.09.2025 | 29,48 | 29,50 | 29,48 | 29,50 | 2,36% | 36,00 |
| 02.09.2025 | 28,88 | 28,88 | 28,82 | 28,82 | -0,69% | 170,00 |
| 01.09.2025 | 28,94 | 29,02 | 28,94 | 29,02 | 0,42% | 95,00 |
| 29.08.2025 | 28,86 | 28,90 | 28,86 | 28,90 | -1,50% | 400,00 |
| 28.08.2025 | 29,06 | 29,34 | 28,98 | 29,34 | 1,88% | 374,00 |
| 27.08.2025 | 28,96 | 28,96 | 28,60 | 28,80 | -0,69% | 482,00 |
| 26.08.2025 | 28,98 | 29,00 | 28,72 | 29,00 | -0,41% | 1.708,00 |
| 25.08.2025 | 29,64 | 29,64 | 29,12 | 29,12 | -2,54% | 333,00 |
| 22.08.2025 | 29,86 | 29,92 | 29,70 | 29,88 | -0,93% | 846,00 |
| 21.08.2025 | 30,36 | 30,36 | 30,16 | 30,16 | -1,89% | 673,00 |
| 20.08.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 0,26% | 25,00 |
| 19.08.2025 | 30,96 | 30,96 | 30,42 | 30,66 | -0,20% | 344,00 |
| 18.08.2025 | 30,32 | 30,76 | 30,32 | 30,72 | -0,84% | 404,00 |
| 15.08.2025 | 30,68 | 31,08 | 30,68 | 30,98 | -0,26% | 310,00 |
| 14.08.2025 | 30,96 | 31,26 | 30,96 | 31,06 | 0,13% | 162,00 |
| 13.08.2025 | 31,00 | 31,02 | 31,00 | 31,02 | 3,40% | 90,00 |
| 12.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,77% | 1,00 |
| 11.08.2025 | 30,30 | 30,54 | 30,20 | 30,54 | 1,26% | 163,00 |
| 08.08.2025 | 29,98 | 30,18 | 29,98 | 30,16 | 3,15% | 205,00 |
| 07.08.2025 | 29,24 | 29,34 | 28,82 | 29,24 | -12,24% | 814,00 |
| 06.08.2025 | 34,68 | 34,90 | 33,32 | 33,32 | -2,12% | 343,00 |
| 05.08.2025 | 34,64 | 34,66 | 34,04 | 34,04 | -1,33% | 362,00 |
| 01.08.2025 | 34,58 | 34,58 | 34,50 | 34,50 | 0,52% | 26,00 |
| 31.07.2025 | 34,00 | 34,32 | 33,98 | 34,32 | 2,08% | 73,00 |
| 30.07.2025 | 33,78 | 33,78 | 33,62 | 33,62 | 0,36% | 400,00 |
| 29.07.2025 | 33,42 | 33,50 | 33,40 | 33,50 | 0,66% | 111,00 |
| 28.07.2025 | 33,42 | 33,48 | 33,28 | 33,28 | 0,85% | 118,00 |
| 25.07.2025 | 32,84 | 33,00 | 32,84 | 33,00 | -0,54% | 52,00 |
| 24.07.2025 | 33,44 | 33,86 | 33,18 | 33,18 | 0,24% | 813,00 |